Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 36.87 | 36.87 | 36.63 | 36.70 | 5,672 | -0.33(-0.89%) |
Jul 30, 2015 | 36.85 | 37.03 | 36.85 | 37.03 | 1,455 | +0.40(+1.09%) |
Jul 29, 2015 | 36.37 | 36.67 | 36.37 | 36.63 | 3,628 | -0.50(-1.35%) |
Jul 28, 2015 | 36.78 | 37.14 | 36.78 | 37.13 | 2,746 | +0.88(+2.43%) |
Jul 27, 2015 | 36.33 | 36.33 | 36.05 | 36.25 | 2,732 | +0.04(+0.11%) |
Jul 24, 2015 | 36.20 | 36.27 | 36.10 | 36.21 | 11,038 | -0.35(-0.96%) |
Jul 23, 2015 | 36.39 | 36.70 | 36.39 | 36.56 | 7,860 | +0.61(+1.70%) |
Jul 22, 2015 | 35.94 | 36.02 | 35.94 | 35.95 | 4,924 | -0.03(-0.08%) |
Jul 21, 2015 | 35.96 | 36.00 | 35.83 | 35.98 | 2,576 | +0.50(+1.41%) |
Jul 20, 2015 | 35.49 | 35.57 | 35.46 | 35.48 | 3,889 | +0.07(+0.21%) |
Jul 17, 2015 | 35.33 | 35.41 | 35.33 | 35.41 | 8,216 | +0.30(+0.85%) |
Jul 16, 2015 | 35.19 | 35.19 | 35.03 | 35.11 | 8,448 | +0.65(+1.89%) |
Jul 15, 2015 | 34.66 | 34.66 | 34.43 | 34.46 | 9,823 | +0.14(+0.41%) |
Jul 14, 2015 | 34.28 | 34.32 | 34.09 | 34.32 | 6,441 | +0.28(+0.82%) |
Jul 13, 2015 | 34.10 | 34.13 | 34.00 | 34.04 | 9,937 | +0.28(+0.83%) |
Jul 10, 2015 | 33.84 | 33.84 | 33.67 | 33.76 | 5,000 | +0.76(+2.30%) |
Jul 09, 2015 | 33.07 | 33.18 | 32.97 | 33.00 | 20,009 | +0.26(+0.79%) |
Jul 08, 2015 | 32.54 | 32.76 | 32.40 | 32.74 | 11,443 | -0.86(-2.56%) |
Jul 07, 2015 | 33.35 | 33.60 | 33.27 | 33.60 | 5,086 | +0.19(+0.57%) |
Jul 06, 2015 | 33.39 | 33.41 | 33.25 | 33.41 | 7,418 | -0.22(-0.65%) |
Jul 02, 2015 | 33.63 | 33.63 | 33.63 | 0 | -0.81(-2.35%) | |
Jul 01, 2015 | 34.47 | 34.47 | 34.23 | 34.44 | 8,591 | +0.07(+0.20%) |
Jun 30, 2015 | 34.34 | 34.50 | 34.31 | 34.37 | 6,735 | +0.52(+1.54%) |
Jun 29, 2015 | 34.03 | 34.03 | 33.83 | 33.85 | 7,443 | -1.25(-3.56%) |
Jun 26, 2015 | 35.00 | 35.10 | 34.95 | 35.10 | 12,562 | -0.02(-0.06%) |
Jun 25, 2015 | 35.12 | 35.20 | 35.08 | 35.12 | 10,509 | -0.37(-1.04%) |
Jun 24, 2015 | 35.70 | 35.70 | 35.39 | 35.49 | 13,884 | -0.45(-1.27%) |
Jun 23, 2015 | 35.91 | 36.02 | 35.82 | 35.95 | 6,872 | -0.05(-0.15%) |
Jun 22, 2015 | 36.03 | 36.06 | 36.00 | 36.00 | 15,630 | +0.67(+1.90%) |
Jun 19, 2015 | 35.32 | 35.35 | 35.17 | 35.33 | 11,372 | -0.15(-0.42%) |
Jun 18, 2015 | 35.42 | 35.48 | 35.29 | 35.48 | 9,076 | -0.34(-0.95%) |
Jun 17, 2015 | 35.76 | 35.89 | 35.51 | 35.82 | 20,084 | +0.46(+1.31%) |
Jun 16, 2015 | 35.26 | 35.37 | 35.15 | 35.36 | 7,128 | +0.02(+0.05%) |
Jun 15, 2015 | 35.03 | 35.34 | 35.03 | 35.34 | 5,801 | -0.08(-0.22%) |
Jun 12, 2015 | 35.20 | 35.46 | 35.20 | 35.42 | 9,045 | +0.29(+0.83%) |
Jun 11, 2015 | 35.00 | 35.18 | 34.99 | 35.12 | 16,302 | +0.42(+1.22%) |
Jun 10, 2015 | 34.53 | 34.76 | 34.51 | 34.70 | 9,103 | +0.67(+1.97%) |
Jun 09, 2015 | 34.12 | 34.12 | 34.01 | 34.03 | 16,044 | -1.10(-3.13%) |
Jun 08, 2015 | 35.18 | 35.18 | 35.05 | 35.13 | 13,818 | +0.08(+0.23%) |
Jun 05, 2015 | 34.75 | 35.08 | 34.75 | 35.05 | 7,695 | -0.20(-0.57%) |
Jun 04, 2015 | 35.30 | 35.30 | 35.00 | 35.25 | 9,881 | -0.12(-0.34%) |
Jun 03, 2015 | 35.23 | 35.37 | 35.11 | 35.37 | 18,350 | +0.06(+0.17%) |
Jun 02, 2015 | 35.31 | 35.42 | 35.27 | 35.31 | 12,898 | +0.07(+0.20%) |
Jun 01, 2015 | 35.40 | 35.40 | 35.15 | 35.24 | 12,210 | +0.21(+0.60%) |
May 29, 2015 | 35.12 | 35.12 | 34.90 | 35.03 | 19,151 | -0.88(-2.46%) |
May 28, 2015 | 35.79 | 35.94 | 35.68 | 35.91 | 9,178 | -0.45(-1.22%) |
May 27, 2015 | 36.26 | 36.39 | 36.20 | 36.36 | 14,232 | -0.30(-0.82%) |
May 26, 2015 | 36.96 | 36.96 | 36.50 | 36.66 | 15,992 | -0.23(-0.62%) |
May 22, 2015 | 36.89 | 36.89 | 36.89 | 0 | +0.05(+0.14%) | |
May 21, 2015 | 36.84 | 36.84 | 36.63 | 36.84 | 9,729 | -0.39(-1.05%) |
May 20, 2015 | 37.22 | 37.33 | 36.92 | 37.23 | 8,305 | +0.88(+2.42%) |
May 19, 2015 | 36.34 | 36.43 | 36.28 | 36.35 | 12,502 | -0.09(-0.25%) |
May 18, 2015 | 36.32 | 36.61 | 36.23 | 36.44 | 10,464 | -0.44(-1.19%) |
May 15, 2015 | 36.71 | 36.88 | 36.69 | 36.88 | 10,577 | -0.09(-0.24%) |
May 14, 2015 | 36.79 | 36.97 | 36.79 | 36.97 | 3,858 | -0.48(-1.28%) |
May 13, 2015 | 37.35 | 37.47 | 37.35 | 37.45 | 32,988 | +2.33(+6.63%) |
May 12, 2015 | 34.74 | 35.12 | 34.74 | 35.12 | 10,052 | -0.75(-2.09%) |
May 11, 2015 | 35.69 | 35.98 | 35.69 | 35.87 | 36,360 | +0.97(+2.78%) |
May 08, 2015 | 34.24 | 34.90 | 34.24 | 34.90 | 7,469 | +0.83(+2.44%) |
May 07, 2015 | 33.81 | 34.07 | 33.81 | 34.07 | 144,092 | -1.22(-3.46%) |
May 06, 2015 | 35.46 | 35.46 | 35.15 | 35.29 | 26,812 | +0.01(+0.03%) |
May 05, 2015 | 35.48 | 35.61 | 34.96 | 35.28 | 13,264 | -0.29(-0.82%) |
May 04, 2015 | 35.48 | 35.57 | 35.45 | 35.57 | 11,934 | +0.17(+0.48%) |